2345 智邦
上市 ｜ 通信網路業
收盤價
2380.00
▲+5.00
(+0.21%)
2026-06-27
本益比
45.01
殖利率
0.63%
股價淨值比
20.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2485.00 | 2545.00 | 2375.00 | 2380.00 | +5.00 | +0.21% | 4,634,360 |
| 2026-06-26 | 2410.00 | 2445.00 | 2340.00 | 2375.00 | -60.00 | -2.46% | 3,033,201 |
| 2026-06-25 | 2675.00 | 2720.00 | 2435.00 | 2435.00 | -160.00 | -6.17% | 3,948,138 |
| 2026-06-24 | 2495.00 | 2605.00 | 2485.00 | 2595.00 | +160.00 | +6.57% | 3,410,352 |
| 2026-06-23 | 2480.00 | 2490.00 | 2415.00 | 2435.00 | -60.00 | -2.40% | 4,237,239 |
| 2026-06-20 | 2480.00 | 2490.00 | 2415.00 | 2435.00 | -60.00 | -2.40% | 4,237,239 |
| 2026-06-19 | 2555.00 | 2600.00 | 2470.00 | 2495.00 | -25.00 | -0.99% | 2,648,670 |
| 2026-06-18 | 2495.00 | 2555.00 | 2410.00 | 2520.00 | +90.00 | +3.70% | 3,072,890 |
| 2026-06-17 | 2435.00 | 2475.00 | 2335.00 | 2430.00 | +95.00 | +4.07% | 3,350,938 |
| 2026-06-16 | 2365.00 | 2390.00 | 2270.00 | 2335.00 | +60.00 | +2.64% | 2,814,268 |
| 2026-06-13 | 2330.00 | 2345.00 | 2170.00 | 2275.00 | -90.00 | -3.81% | 3,682,161 |
| 2026-06-12 | 2590.00 | 2630.00 | 2360.00 | 2365.00 | -110.00 | -4.44% | 4,169,145 |
| 2026-06-11 | 2420.00 | 2475.00 | 2345.00 | 2475.00 | +55.00 | +2.27% | 2,691,554 |
| 2026-06-10 | 2265.00 | 2435.00 | 2260.00 | 2420.00 | -70.00 | -2.81% | 3,205,900 |
| 2026-06-09 | 2460.00 | 2545.00 | 2430.00 | 2490.00 | -20.00 | -0.80% | 2,517,690 |
| 2026-06-06 | 2525.00 | 2550.00 | 2460.00 | 2510.00 | -75.00 | -2.90% | 2,462,108 |
| 2026-06-05 | 2525.00 | 2550.00 | 2460.00 | 2510.00 | -75.00 | -2.90% | 2,254,108 |
| 2026-06-04 | 2505.00 | 2520.00 | 2390.00 | 2425.00 | -85.00 | -3.39% | 3,795,060 |
| 2026-06-03 | 2460.00 | 2540.00 | 2430.00 | 2510.00 | +80.00 | +3.29% | 3,363,120 |
| 2026-06-02 | 2505.00 | 2530.00 | 2390.00 | 2430.00 | -5.00 | -0.21% | 6,396,739 |
| 2026-05-30 | 2575.00 | 2580.00 | 2395.00 | 2435.00 | -185.00 | -7.06% | 5,051,117 |
| 2026-05-29 | 2645.00 | 2670.00 | 2570.00 | 2620.00 | 0.00 | 0.00% | 3,955,442 |
| 2026-05-28 | 2610.00 | 2695.00 | 2560.00 | 2620.00 | +80.00 | +3.15% | 3,688,871 |
| 2026-05-27 | 2610.00 | 2695.00 | 2560.00 | 2620.00 | +80.00 | +3.15% | 3,528,871 |
| 2026-05-26 | 2535.00 | 2535.00 | 2450.00 | 2470.00 | -10.00 | -0.40% | 2,750,416 |
| 2026-05-23 | 2480.00 | 2530.00 | 2450.00 | 2480.00 | +125.00 | +5.31% | 5,468,981 |
| 2026-05-22 | 2330.00 | 2475.00 | 2325.00 | 2355.00 | -35.00 | -1.46% | 4,381,174 |
| 2026-05-21 | 2460.00 | 2505.00 | 2375.00 | 2390.00 | -105.00 | -4.21% | 4,254,714 |
| 2026-05-20 | 2375.00 | 2530.00 | 2375.00 | 2495.00 | -10.00 | -0.40% | 3,138,457 |
| 2026-05-19 | 2640.00 | 2640.00 | 2500.00 | 2505.00 | -170.00 | -6.36% | 7,039,823 |